4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,789.00 | 3,789.00 | 3,691.00 | 3,708.00 | 523.0K |
| 09:05 | 3,708.00 | 3,748.00 | 3,661.00 | 3,662.00 | 300.4K |
| 09:10 | 3,659.00 | 3,719.00 | 3,647.00 | 3,712.00 | 217.5K |
| 09:15 | 3,704.00 | 3,723.00 | 3,690.00 | 3,690.00 | 118.4K |
| 09:20 | 3,688.00 | 3,689.00 | 3,658.00 | 3,660.00 | 85.0K |
| 09:25 | 3,664.00 | 3,683.00 | 3,655.00 | 3,681.00 | 63.7K |
| 09:30 | 3,679.00 | 3,691.00 | 3,669.00 | 3,686.00 | 55.7K |
| 09:35 | 3,682.00 | 3,685.00 | 3,672.00 | 3,672.00 | 32.9K |
| 09:40 | 3,669.00 | 3,680.00 | 3,665.00 | 3,678.00 | 47.2K |
| 09:45 | 3,676.00 | 3,681.00 | 3,662.00 | 3,681.00 | 60.2K |
| 09:50 | 3,680.00 | 3,689.00 | 3,677.00 | 3,687.00 | 39.0K |
| 09:55 | 3,684.00 | 3,689.00 | 3,670.00 | 3,671.00 | 37.0K |
| 10:00 | 3,669.00 | 3,692.00 | 3,664.00 | 3,683.00 | 49.5K |
| 10:05 | 3,686.00 | 3,697.00 | 3,681.00 | 3,684.00 | 41.2K |
| 10:10 | 3,686.00 | 3,687.00 | 3,674.00 | 3,681.00 | 29.8K |
| 10:15 | 3,685.00 | 3,688.00 | 3,681.00 | 3,688.00 | 32.0K |
| 10:20 | 3,688.00 | 3,690.00 | 3,676.00 | 3,685.00 | 63.6K |
| 10:25 | 3,686.00 | 3,702.00 | 3,686.00 | 3,697.00 | 62.2K |
| 10:30 | 3,696.00 | 3,710.00 | 3,696.00 | 3,710.00 | 57.0K |
| 10:35 | 3,708.00 | 3,710.00 | 3,692.00 | 3,704.00 | 85.6K |
| 10:40 | 3,702.00 | 3,710.00 | 3,700.00 | 3,706.00 | 49.0K |
| 10:45 | 3,706.00 | 3,706.00 | 3,687.00 | 3,688.00 | 41.1K |
| 10:50 | 3,691.00 | 3,702.00 | 3,690.00 | 3,699.00 | 40.2K |
| 10:55 | 3,700.00 | 3,710.00 | 3,699.00 | 3,703.00 | 40.4K |
| 11:00 | 3,703.00 | 3,710.00 | 3,699.00 | 3,700.00 | 42.7K |
| 11:05 | 3,697.00 | 3,710.00 | 3,697.00 | 3,703.00 | 117.8K |
| 11:10 | 3,704.00 | 3,704.00 | 3,690.00 | 3,695.00 | 29.8K |
| 11:15 | 3,694.00 | 3,705.00 | 3,694.00 | 3,705.00 | 22.3K |
| 11:20 | 3,706.00 | 3,727.00 | 3,702.00 | 3,727.00 | 47.4K |
| 11:25 | 3,728.00 | 3,728.00 | 3,714.00 | 3,716.00 | 32.4K |
| 11:30 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 2.4K |
| 12:30 | 3,723.00 | 3,729.00 | 3,717.00 | 3,717.00 | 121.3K |
| 12:35 | 3,715.00 | 3,728.00 | 3,715.00 | 3,725.00 | 44.2K |
| 12:40 | 3,728.00 | 3,729.00 | 3,723.00 | 3,727.00 | 59.6K |
| 12:45 | 3,727.00 | 3,728.00 | 3,717.00 | 3,717.00 | 37.5K |
| 12:50 | 3,717.00 | 3,728.00 | 3,717.00 | 3,727.00 | 39.6K |
| 12:55 | 3,727.00 | 3,739.00 | 3,727.00 | 3,736.00 | 112.8K |
| 13:00 | 3,737.00 | 3,738.00 | 3,733.00 | 3,734.00 | 35.7K |
| 13:05 | 3,735.00 | 3,738.00 | 3,733.00 | 3,737.00 | 35.8K |
| 13:10 | 3,737.00 | 3,750.00 | 3,737.00 | 3,750.00 | 54.8K |
| 13:15 | 3,750.00 | 3,753.00 | 3,745.00 | 3,752.00 | 54.1K |
| 13:20 | 3,750.00 | 3,752.00 | 3,741.00 | 3,743.00 | 41.3K |
| 13:25 | 3,747.00 | 3,757.00 | 3,744.00 | 3,753.00 | 48.8K |
| 13:30 | 3,753.00 | 3,763.00 | 3,751.00 | 3,758.00 | 53.7K |
| 13:35 | 3,759.00 | 3,762.00 | 3,754.00 | 3,755.00 | 35.8K |
| 13:40 | 3,754.00 | 3,763.00 | 3,750.00 | 3,754.00 | 45.2K |
| 13:45 | 3,752.00 | 3,764.00 | 3,752.00 | 3,764.00 | 30.5K |
| 13:50 | 3,763.00 | 3,765.00 | 3,760.00 | 3,761.00 | 37.2K |
| 13:55 | 3,763.00 | 3,774.00 | 3,757.00 | 3,774.00 | 77.4K |
| 14:00 | 3,774.00 | 3,804.00 | 3,772.00 | 3,803.00 | 130.6K |
| 14:05 | 3,802.00 | 3,802.00 | 3,785.00 | 3,798.00 | 124.0K |
| 14:10 | 3,799.00 | 3,800.00 | 3,790.00 | 3,795.00 | 69.7K |
| 14:15 | 3,796.00 | 3,800.00 | 3,791.00 | 3,795.00 | 70.3K |
| 14:20 | 3,795.00 | 3,797.00 | 3,784.00 | 3,795.00 | 71.8K |
| 14:25 | 3,798.00 | 3,800.00 | 3,780.00 | 3,784.00 | 59.2K |
| 14:30 | 3,782.00 | 3,783.00 | 3,774.00 | 3,781.00 | 57.0K |
| 14:35 | 3,781.00 | 3,784.00 | 3,765.00 | 3,780.00 | 70.4K |
| 14:40 | 3,783.00 | 3,790.00 | 3,780.00 | 3,782.00 | 53.3K |
| 14:45 | 3,780.00 | 3,784.00 | 3,773.00 | 3,773.00 | 62.1K |
| 14:50 | 3,773.00 | 3,783.00 | 3,771.00 | 3,781.00 | 45.3K |
| 14:55 | 3,782.00 | 3,791.00 | 3,781.00 | 3,786.00 | 48.7K |
| 15:00 | 3,787.00 | 3,792.00 | 3,781.00 | 3,785.00 | 56.3K |
| 15:05 | 3,785.00 | 3,787.00 | 3,780.00 | 3,786.00 | 41.7K |
| 15:10 | 3,787.00 | 3,795.00 | 3,784.00 | 3,792.00 | 41.6K |
| 15:15 | 3,795.00 | 3,797.00 | 3,791.00 | 3,794.00 | 53.5K |
| 15:20 | 3,794.00 | 3,804.00 | 3,792.00 | 3,796.00 | 79.9K |
| 15:30 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 524.0K |